KissMeData/405000/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	205600	232432140	4085	4085	4085	4085	1252
3	20231026	205500	232432140	4085	4085	4085	4085	0
4	20231026	205400	232432140	4085	4085	4085	4085	0
5	20231026	205300	232432140	4085	4085	4085	4085	0
6	20231026	205200	232432140	4085	4085	4085	4085	0
7	20231026	205100	232432140	4085	4085	4085	4085	0
8	20231026	205000	232432140	4085	4085	4085	4085	0
9	20231026	204900	232432140	4085	4085	4085	4085	0
10	20231026	204800	232432140	4085	4085	4085	4085	0
11	20231026	204700	232432140	4085	4085	4085	4085	0
12	20231026	204600	232432140	4085	4085	4085	4085	0
13	20231026	204500	232432140	4085	4085	4085	4085	0
14	20231026	204400	232432140	4085	4085	4085	4085	0
15	20231026	204300	232432140	4085	4085	4085	4085	0
16	20231026	204200	232432140	4085	4085	4085	4085	0
17	20231026	204100	232432140	4085	4085	4085	4085	0
18	20231026	204000	232432140	4085	4085	4085	4085	0
19	20231026	203900	232432140	4085	4085	4085	4085	0
20	20231026	203800	232432140	4085	4085	4085	4085	0
21	20231026	203700	232432140	4085	4085	4085	4085	0
22	20231026	203600	232432140	4085	4085	4085	4085	0
23	20231026	203500	232432140	4085	4085	4085	4085	0
24	20231026	203400	232432140	4085	4085	4085	4085	0
25	20231026	203300	232432140	4085	4085	4085	4085	0
26	20231026	203200	232432140	4085	4085	4085	4085	0
27	20231026	203100	232432140	4085	4085	4085	4085	0
28	20231026	203000	232432140	4085	4085	4085	4085	0
29	20231026	202900	232432140	4085	4085	4085	4085	0
30	20231026	202800	232432140	4085	4085	4085	4085	0
31	20231026	202700	232432140	4085	4085	4085	4085	0
32	20231026	202600	232432140	4085	4085	4085	4085	1252
33	20231026	202500	232432140	4085	4085	4085	4085	0
34	20231026	202400	232432140	4085	4085	4085	4085	0
35	20231026	202300	232432140	4085	4085	4085	4085	0
36	20231026	202200	232432140	4085	4085	4085	4085	0
37	20231026	202100	232432140	4085	4085	4085	4085	0
38	20231026	202000	232432140	4085	4085	4085	4085	0
39	20231026	201900	232432140	4085	4085	4085	4085	0
40	20231026	201800	232432140	4085	4085	4085	4085	0
41	20231026	201700	232432140	4085	4085	4085	4085	0
42	20231026	201600	232432140	4085	4085	4085	4085	0
43	20231026	201500	232432140	4085	4085	4085	4085	0
44	20231026	201400	232432140	4085	4085	4085	4085	0
45	20231026	201300	232432140	4085	4085	4085	4085	0
46	20231026	201200	232432140	4085	4085	4085	4085	0
47	20231026	201100	232432140	4085	4085	4085	4085	0
48	20231026	201000	232432140	4085	4085	4085	4085	0
49	20231026	200900	232432140	4085	4085	4085	4085	0
50	20231026	200800	232432140	4085	4085	4085	4085	0
51	20231026	200700	232432140	4085	4085	4085	4085	0
52	20231026	200600	232432140	4085	4085	4085	4085	0
53	20231026	200500	232432140	4085	4085	4085	4085	0
54	20231026	200400	232432140	4085	4085	4085	4085	0
55	20231026	200300	232432140	4085	4085	4085	4085	0
56	20231026	200200	232432140	4085	4085	4085	4085	0
57	20231026	200100	232432140	4085	4085	4085	4085	0
58	20231026	200000	232432140	4085	4085	4085	4085	0
59	20231026	195900	232432140	4085	4085	4085	4085	0
60	20231026	195800	232432140	4085	4085	4085	4085	0
61	20231026	195700	232432140	4085	4085	4085	4085	0
62	20231026	195600	232432140	4085	4085	4085	4085	1252
63	20231026	195500	232432140	4085	4085	4085	4085	0
64	20231026	195400	232432140	4085	4085	4085	4085	0
65	20231026	195300	232432140	4085	4085	4085	4085	0
66	20231026	195200	232432140	4085	4085	4085	4085	0
67	20231026	195100	232432140	4085	4085	4085	4085	0
68	20231026	195000	232432140	4085	4085	4085	4085	0
69	20231026	194900	232432140	4085	4085	4085	4085	0
70	20231026	194800	232432140	4085	4085	4085	4085	0
71	20231026	194700	232432140	4085	4085	4085	4085	0
72	20231026	194600	232432140	4085	4085	4085	4085	0
73	20231026	194500	232432140	4085	4085	4085	4085	0
74	20231026	194400	232432140	4085	4085	4085	4085	0
75	20231026	194300	232432140	4085	4085	4085	4085	0
76	20231026	194200	232432140	4085	4085	4085	4085	0
77	20231026	194100	232432140	4085	4085	4085	4085	0
78	20231026	194000	232432140	4085	4085	4085	4085	0
79	20231026	193900	232432140	4085	4085	4085	4085	0
80	20231026	193800	232432140	4085	4085	4085	4085	0
81	20231026	193700	232432140	4085	4085	4085	4085	0
82	20231026	193600	232432140	4085	4085	4085	4085	0
83	20231026	193500	232432140	4085	4085	4085	4085	0
84	20231026	193400	232432140	4085	4085	4085	4085	0
85	20231026	193300	232432140	4085	4085	4085	4085	0
86	20231026	193200	232432140	4085	4085	4085	4085	0
87	20231026	193100	232432140	4085	4085	4085	4085	0
88	20231026	193000	232432140	4085	4085	4085	4085	0
89	20231026	192900	232432140	4085	4085	4085	4085	0
90	20231026	192800	232432140	4085	4085	4085	4085	0
91	20231026	192700	232432140	4085	4085	4085	4085	0
92	20231026	192600	232432140	4085	4085	4085	4085	1252
93	20231026	192500	232432140	4085	4085	4085	4085	0
94	20231026	192400	232432140	4085	4085	4085	4085	0
95	20231026	192300	232432140	4085	4085	4085	4085	0
96	20231026	192200	232432140	4085	4085	4085	4085	0
97	20231026	192100	232432140	4085	4085	4085	4085	0
98	20231026	192000	232432140	4085	4085	4085	4085	0
99	20231026	191900	232432140	4085	4085	4085	4085	0
100	20231026	191800	232432140	4085	4085	4085	4085	0
101	20231026	191700	232432140	4085	4085	4085	4085	0
102	20231026	191600	232432140	4085	4085	4085	4085	0
103	20231026	191500	232432140	4085	4085	4085	4085	0
104	20231026	191400	232432140	4085	4085	4085	4085	0
105	20231026	191300	232432140	4085	4085	4085	4085	0
106	20231026	191200	232432140	4085	4085	4085	4085	0
107	20231026	191100	232432140	4085	4085	4085	4085	0
108	20231026	191000	232432140	4085	4085	4085	4085	0
109	20231026	190900	232432140	4085	4085	4085	4085	0
110	20231026	190800	232432140	4085	4085	4085	4085	0
111	20231026	190700	232432140	4085	4085	4085	4085	0
112	20231026	190600	232432140	4085	4085	4085	4085	0
113	20231026	190500	232432140	4085	4085	4085	4085	0
114	20231026	190400	232432140	4085	4085	4085	4085	0
115	20231026	190300	232432140	4085	4085	4085	4085	0
116	20231026	190200	232432140	4085	4085	4085	4085	0
117	20231026	190100	232432140	4085	4085	4085	4085	0
118	20231026	190000	232432140	4085	4085	4085	4085	0
119	20231026	185900	232432140	4085	4085	4085	4085	0
120	20231026	185800	232432140	4085	4085	4085	4085	0
121	20231026	185700	232432140	4085	4085	4085	4085	0
122	20231026	185600	232432140	4085	4085	4085	4085	1252
123	20231026	185500	232432140	4085	4085	4085	4085	0
124	20231026	185400	232432140	4085	4085	4085	4085	0
125	20231026	185300	232432140	4085	4085	4085	4085	0
126	20231026	185200	232432140	4085	4085	4085	4085	0
127	20231026	185100	232432140	4085	4085	4085	4085	0
128	20231026	185000	232432140	4085	4085	4085	4085	0
129	20231026	184900	232432140	4085	4085	4085	4085	0
130	20231026	184800	232432140	4085	4085	4085	4085	0
131	20231026	184700	232432140	4085	4085	4085	4085	0
132	20231026	184600	232432140	4085	4085	4085	4085	0
133	20231026	184500	232432140	4085	4085	4085	4085	0
134	20231026	184400	232432140	4085	4085	4085	4085	0
135	20231026	184300	232432140	4085	4085	4085	4085	0
136	20231026	184200	232432140	4085	4085	4085	4085	0
137	20231026	184100	232432140	4085	4085	4085	4085	0
138	20231026	184000	232432140	4085	4085	4085	4085	0
139	20231026	183900	232432140	4085	4085	4085	4085	0
140	20231026	183800	232432140	4085	4085	4085	4085	0
141	20231026	183700	232432140	4085	4085	4085	4085	0
142	20231026	183600	232432140	4085	4085	4085	4085	0
143	20231026	183500	232432140	4085	4085	4085	4085	0
144	20231026	183400	232432140	4085	4085	4085	4085	0
145	20231026	183300	232432140	4085	4085	4085	4085	0
146	20231026	183200	232432140	4085	4085	4085	4085	0
147	20231026	183100	232432140	4085	4085	4085	4085	0
148	20231026	183000	232432140	4085	4085	4085	4085	0
149	20231026	182900	232432140	4085	4085	4085	4085	0
150	20231026	182800	232432140	4085	4085	4085	4085	0
151	20231026	182700	232432140	4085	4085	4085	4085	0
152	20231026	182600	232432140	4085	4085	4085	4085	1252
153	20231026	182500	232432140	4085	4085	4085	4085	0
154	20231026	182400	232432140	4085	4085	4085	4085	0
155	20231026	182300	232432140	4085	4085	4085	4085	0
156	20231026	182200	232432140	4085	4085	4085	4085	0
157	20231026	182100	232432140	4085	4085	4085	4085	0
158	20231026	182000	232432140	4085	4085	4085	4085	0
159	20231026	181900	232432140	4085	4085	4085	4085	0
160	20231026	181800	232432140	4085	4085	4085	4085	0
161	20231026	181700	232432140	4085	4085	4085	4085	0
162	20231026	181600	232432140	4085	4085	4085	4085	0
163	20231026	181500	232432140	4085	4085	4085	4085	0
164	20231026	181400	232432140	4085	4085	4085	4085	0
165	20231026	181300	232432140	4085	4085	4085	4085	0
166	20231026	181200	232432140	4085	4085	4085	4085	0
167	20231026	181100	232432140	4085	4085	4085	4085	0
168	20231026	181000	232432140	4085	4085	4085	4085	0
169	20231026	180900	232432140	4085	4085	4085	4085	0
170	20231026	180800	232432140	4085	4085	4085	4085	0
171	20231026	180700	232432140	4085	4085	4085	4085	0
172	20231026	180600	232432140	4085	4085	4085	4085	0
173	20231026	180500	232432140	4085	4085	4085	4085	0
174	20231026	180400	232432140	4085	4085	4085	4085	0
175	20231026	180300	232432140	4085	4085	4085	4085	0
176	20231026	180200	232432140	4085	4085	4085	4085	0
177	20231026	180100	232432140	4085	4085	4085	4085	0
178	20231026	180000	232432140	4085	4085	4085	4085	0
179	20231026	175900	232432140	4085	4085	4085	4085	0
180	20231026	175800	232432140	4085	4085	4085	4085	0
181	20231026	175700	232432140	4085	4085	4085	4085	0
182	20231026	175600	232432140	4085	4085	4085	4085	1252
183	20231026	175500	232432140	4085	4085	4085	4085	0
184	20231026	175400	232432140	4085	4085	4085	4085	0
185	20231026	175300	232432140	4085	4085	4085	4085	0
186	20231026	175200	232432140	4085	4085	4085	4085	0
187	20231026	175100	232432140	4085	4085	4085	4085	0
188	20231026	175000	232432140	4085	4085	4085	4085	0
189	20231026	174900	232432140	4085	4085	4085	4085	0
190	20231026	174800	232432140	4085	4085	4085	4085	0
191	20231026	174700	232432140	4085	4085	4085	4085	0
192	20231026	174600	232432140	4085	4085	4085	4085	0
193	20231026	174500	232432140	4085	4085	4085	4085	0
194	20231026	174400	232432140	4085	4085	4085	4085	0
195	20231026	174300	232432140	4085	4085	4085	4085	0
196	20231026	174200	232432140	4085	4085	4085	4085	0
197	20231026	174100	232432140	4085	4085	4085	4085	0
198	20231026	174000	232432140	4085	4085	4085	4085	0
199	20231026	173900	232432140	4085	4085	4085	4085	0
200	20231026	173800	232432140	4085	4085	4085	4085	0
201	20231026	173700	232432140	4085	4085	4085	4085	0
202	20231026	173600	232432140	4085	4085	4085	4085	0
203	20231026	173500	232432140	4085	4085	4085	4085	0
204	20231026	173400	232432140	4085	4085	4085	4085	0
205	20231026	173300	232432140	4085	4085	4085	4085	0
206	20231026	173200	232432140	4085	4085	4085	4085	0
207	20231026	173100	232432140	4085	4085	4085	4085	0
208	20231026	173000	232432140	4085	4085	4085	4085	0
209	20231026	172900	232432140	4085	4085	4085	4085	0
210	20231026	172800	232432140	4085	4085	4085	4085	0
211	20231026	172700	232432140	4085	4085	4085	4085	0
212	20231026	172600	232432140	4085	4085	4085	4085	1252
213	20231026	172500	232432140	4085	4085	4085	4085	0
214	20231026	172400	232432140	4085	4085	4085	4085	0
215	20231026	172300	232432140	4085	4085	4085	4085	0
216	20231026	172200	232432140	4085	4085	4085	4085	0
217	20231026	172100	232432140	4085	4085	4085	4085	0
218	20231026	172000	232432140	4085	4085	4085	4085	0
219	20231026	171900	232432140	4085	4085	4085	4085	0
220	20231026	171800	232432140	4085	4085	4085	4085	0
221	20231026	171700	232432140	4085	4085	4085	4085	0
222	20231026	171600	232432140	4085	4085	4085	4085	0
223	20231026	171500	232432140	4085	4085	4085	4085	0
224	20231026	171400	232432140	4085	4085	4085	4085	0
225	20231026	171300	232432140	4085	4085	4085	4085	0
226	20231026	171200	232432140	4085	4085	4085	4085	0
227	20231026	171100	232432140	4085	4085	4085	4085	0
228	20231026	171000	232432140	4085	4085	4085	4085	0
229	20231026	170900	232432140	4085	4085	4085	4085	0
230	20231026	170800	232432140	4085	4085	4085	4085	0
231	20231026	170700	232432140	4085	4085	4085	4085	0
232	20231026	170600	232432140	4085	4085	4085	4085	0
233	20231026	170500	232432140	4085	4085	4085	4085	0
234	20231026	170400	232432140	4085	4085	4085	4085	0
235	20231026	170300	232432140	4085	4085	4085	4085	0
236	20231026	170200	232432140	4085	4085	4085	4085	0
237	20231026	170100	232432140	4085	4085	4085	4085	0
238	20231026	170000	232432140	4085	4085	4085	4085	0
239	20231026	165900	232432140	4085	4085	4085	4085	0
240	20231026	165800	232432140	4085	4085	4085	4085	0
241	20231026	165700	232432140	4085	4085	4085	4085	0
242	20231026	165600	232432140	4085	4085	4085	4085	1252
243	20231026	165500	232432140	4085	4085	4085	4085	0
244	20231026	165400	232432140	4085	4085	4085	4085	0
245	20231026	165300	232432140	4085	4085	4085	4085	0
246	20231026	165200	232432140	4085	4085	4085	4085	0
247	20231026	165100	232432140	4085	4085	4085	4085	0
248	20231026	165000	232432140	4085	4085	4085	4085	0
249	20231026	164900	232432140	4085	4085	4085	4085	0
250	20231026	164800	232432140	4085	4085	4085	4085	0
251	20231026	164700	232432140	4085	4085	4085	4085	0
252	20231026	164600	232432140	4085	4085	4085	4085	0
253	20231026	164500	232432140	4085	4085	4085	4085	0
254	20231026	164400	232432140	4085	4085	4085	4085	0
255	20231026	164300	232432140	4085	4085	4085	4085	0
256	20231026	164200	232432140	4085	4085	4085	4085	0
257	20231026	164100	232432140	4085	4085	4085	4085	0
258	20231026	164000	232432140	4085	4085	4085	4085	0
259	20231026	163900	232432140	4085	4085	4085	4085	0
260	20231026	163800	232432140	4085	4085	4085	4085	0
261	20231026	163700	232432140	4085	4085	4085	4085	0
262	20231026	163600	232432140	4085	4085	4085	4085	0
263	20231026	163500	232432140	4085	4085	4085	4085	0
264	20231026	163400	232432140	4085	4085	4085	4085	0
265	20231026	163300	232432140	4085	4085	4085	4085	0
266	20231026	163200	232432140	4085	4085	4085	4085	0
267	20231026	163100	232432140	4085	4085	4085	4085	0
268	20231026	163000	232432140	4085	4085	4085	4085	0
269	20231026	162900	232432140	4085	4085	4085	4085	0
270	20231026	162800	232432140	4085	4085	4085	4085	0
271	20231026	162700	232432140	4085	4085	4085	4085	0
272	20231026	162600	232432140	4085	4085	4085	4085	1252
273	20231026	162500	232432140	4085	4085	4085	4085	0
274	20231026	162400	232432140	4085	4085	4085	4085	0
275	20231026	162300	232432140	4085	4085	4085	4085	0
276	20231026	162200	232432140	4085	4085	4085	4085	0
277	20231026	162100	232432140	4085	4085	4085	4085	0
278	20231026	162000	232432140	4085	4085	4085	4085	0
279	20231026	161900	232432140	4085	4085	4085	4085	0
280	20231026	161800	232432140	4085	4085	4085	4085	0
281	20231026	161700	232432140	4085	4085	4085	4085	0
282	20231026	161600	232432140	4085	4085	4085	4085	0
283	20231026	161500	232432140	4085	4085	4085	4085	0
284	20231026	161400	232432140	4085	4085	4085	4085	0
285	20231026	161300	232432140	4085	4085	4085	4085	0
286	20231026	161200	232432140	4085	4085	4085	4085	0
287	20231026	161100	232432140	4085	4085	4085	4085	0
288	20231026	161000	232432140	4085	4085	4085	4085	0
289	20231026	160900	232432140	4085	4085	4085	4085	0
290	20231026	160800	232432140	4085	4085	4085	4085	0
291	20231026	160700	232432140	4085	4085	4085	4085	0
292	20231026	160600	232432140	4085	4085	4085	4085	0
293	20231026	160500	232432140	4085	4085	4085	4085	0
294	20231026	160400	232432140	4085	4085	4085	4085	0
295	20231026	160300	232432140	4085	4085	4085	4085	0
296	20231026	160200	232432140	4085	4085	4085	4085	0
297	20231026	160100	232432140	4085	4085	4085	4085	0
298	20231026	160000	232432140	4085	4085	4085	4085	0
299	20231026	155900	232432140	4085	4085	4085	4085	0
300	20231026	155800	232432140	4085	4085	4085	4085	0
301	20231026	155700	232432140	4085	4085	4085	4085	0
302	20231026	155600	232432140	4085	4085	4085	4085	1252
303	20231026	155500	232432140	4085	4085	4085	4085	0
304	20231026	155400	232432140	4085	4085	4085	4085	0
305	20231026	155300	232432140	4085	4085	4085	4085	0
306	20231026	155200	232432140	4085	4085	4085	4085	0
307	20231026	155100	232432140	4085	4085	4085	4085	0
308	20231026	155000	232432140	4085	4085	4085	4085	0
309	20231026	154900	232432140	4085	4085	4085	4085	0
310	20231026	154800	232432140	4085	4085	4085	4085	0
311	20231026	154700	232432140	4085	4085	4085	4085	0
312	20231026	154600	232432140	4085	4085	4085	4085	0
313	20231026	154500	232432140	4085	4085	4085	4085	0
314	20231026	154400	232432140	4085	4085	4085	4085	0
315	20231026	154300	232432140	4085	4085	4085	4085	0
316	20231026	154200	232432140	4085	4085	4085	4085	0
317	20231026	154100	232432140	4085	4085	4085	4085	0
318	20231026	154000	232432140	4085	4085	4085	4085	0
319	20231026	153900	232432140	4085	4085	4085	4085	0
320	20231026	153800	232432140	4085	4085	4085	4085	0
321	20231026	153700	232432140	4085	4085	4085	4085	0
322	20231026	153600	232432140	4085	4085	4085	4085	0
323	20231026	153500	232432140	4085	4085	4085	4085	0
324	20231026	153400	232432140	4085	4085	4085	4085	0
325	20231026	153300	232432140	4085	4085	4085	4085	0
326	20231026	153200	232432140	4085	4085	4085	4085	0
327	20231026	153100	232432140	4085	4085	4085	4085	0
328	20231026	153000	232432140	4085	4085	4085	4085	1252
329	20231026	152900	227317720	4070	4070	4070	4070	0
330	20231026	152800	227317720	4070	4070	4070	4070	0
331	20231026	152700	227317720	4070	4070	4070	4070	0
332	20231026	152600	227317720	4070	4070	4070	4070	0
333	20231026	152500	227317720	4070	4070	4070	4070	0
334	20231026	152400	227317720	4070	4070	4070	4070	0
335	20231026	152300	227317720	4070	4070	4070	4070	0
336	20231026	152200	227317720	4070	4070	4070	4070	0
337	20231026	152100	227317720	4070	4070	4070	4070	0
338	20231026	152000	227317720	4070	4070	4070	4070	0
339	20231026	151900	227317720	4070	4070	4070	4070	0
340	20231026	151800	227317720	4070	4070	4070	4070	5
341	20231026	151700	227297370	4070	4065	4075	4065	130
342	20231026	151600	226768625	4085	4085	4085	4085	0
343	20231026	151500	226768625	4085	4070	4085	4065	80
344	20231026	151400	226443400	4065	4065	4065	4065	78
345	20231026	151300	226126330	4070	4065	4070	4065	40
346	20231026	151200	225963725	4080	4065	4080	4065	233
347	20231026	151100	225014270	4065	4065	4065	4065	40
348	20231026	151000	224851670	4070	4065	4070	4065	86
349	20231026	150900	224502045	4070	4070	4070	4070	1
350	20231026	150800	224497975	4065	4065	4065	4065	79
351	20231026	150700	224176840	4065	4075	4075	4065	40
352	20231026	150600	224014225	4065	4070	4070	4065	79
353	20231026	150500	223693085	4065	4075	4075	4065	40
354	20231026	150400	223530475	4065	4070	4070	4065	79
355	20231026	150300	223209150	4065	4065	4065	4065	151
356	20231026	150200	222595335	4070	4065	4070	4065	101
357	20231026	150100	222184765	4075	4060	4075	4060	1109
358	20231026	150000	217681960	4070	4065	4070	4065	60
359	20231026	145900	217437960	4080	4080	4080	4080	116
360	20231026	145800	216964680	4060	4065	4065	4060	640
361	20231026	145700	214363670	4065	4065	4065	4065	40
362	20231026	145600	214201070	4065	4065	4070	4065	163
363	20231026	145500	213538280	4070	4070	4070	4070	0
364	20231026	145400	213538280	4070	4065	4070	4065	79
365	20231026	145300	213216950	4065	4065	4065	4065	79
366	20231026	145200	212895815	4065	4065	4065	4065	39
367	20231026	145100	212737280	4060	4060	4060	4060	79
368	20231026	145000	212416540	4060	4060	4060	4060	40
369	20231026	144900	212254140	4060	4060	4060	4060	39
370	20231026	144800	212095800	4060	4060	4060	4060	79
371	20231026	144700	211775060	4060	4060	4060	4060	79
372	20231026	144600	211454320	4060	4060	4060	4060	40
373	20231026	144500	211291920	4080	4060	4080	4060	109
374	20231026	144400	210848780	4060	4060	4060	4060	39
375	20231026	144300	210690440	4060	4075	4075	4060	40
376	20231026	144200	210528025	4070	4060	4070	4060	79
377	20231026	144100	210206895	4075	4075	4075	4075	39
378	20231026	144000	210047970	4070	4055	4070	4055	79
379	20231026	143900	209727025	4070	4070	4070	4070	40
380	20231026	143800	209564225	4055	4055	4055	4055	39
381	20231026	143700	209406080	4065	4060	4065	4060	79
382	20231026	143600	209085140	4060	4060	4060	4060	40
383	20231026	143500	208922740	4075	4080	4080	4075	290
384	20231026	143400	207739740	4080	4080	4080	4080	0
385	20231026	143300	207739740	4080	4080	4080	4080	10
386	20231026	143200	207698940	4070	4070	4070	4070	0
387	20231026	143100	207698940	4070	4070	4070	4070	0
388	20231026	143000	207698940	4070	4070	4070	4070	0
389	20231026	142900	207698940	4070	4070	4070	4070	0
390	20231026	142800	207698940	4070	4070	4070	4070	50
391	20231026	142700	207495440	4050	4050	4050	4050	0
392	20231026	142600	207495440	4050	4050	4050	4050	0
393	20231026	142500	207495440	4050	4050	4050	4050	0
394	20231026	142400	207495440	4050	4060	4060	4050	2500
395	20231026	142300	197368120	4065	4070	4070	4060	1257
396	20231026	142200	192264670	4060	4060	4060	4060	0
397	20231026	142100	192264670	4060	4065	4065	4060	3500
398	20231026	142000	178054370	4090	4090	4090	4090	0
399	20231026	141900	178054370	4090	4090	4090	4090	0
400	20231026	141800	178054370	4090	4090	4090	4090	132
401	20231026	141700	177514490	4080	4080	4080	4080	0
402	20231026	141600	177514490	4080	4080	4080	4080	72
403	20231026	141500	177220730	4080	4080	4080	4080	0
404	20231026	141400	177220730	4080	4080	4080	4080	0
405	20231026	141300	177220730	4080	4080	4080	4080	0
406	20231026	141200	177220730	4080	4080	4080	4080	0
407	20231026	141100	177220730	4080	4065	4080	4065	174
408	20231026	141000	176511365	4065	4065	4065	4065	0
409	20231026	140900	176511365	4065	4065	4065	4065	3573
410	20231026	140800	161987120	4080	4080	4080	4080	0
411	20231026	140700	161987120	4080	4080	4080	4080	0
412	20231026	140600	161987120	4080	4080	4080	4080	0
413	20231026	140500	161987120	4080	4080	4080	4080	1
414	20231026	140400	161983040	4075	4075	4075	4075	148
415	20231026	140300	161379940	4075	4075	4075	4075	152
416	20231026	140200	160760540	4065	4065	4065	4065	36
417	20231026	140100	160614200	4065	4065	4065	4065	3
418	20231026	140000	160602005	4065	4065	4065	4065	0
419	20231026	135900	160602005	4065	4065	4065	4065	0
420	20231026	135800	160602005	4065	4065	4065	4065	0
421	20231026	135700	160602005	4065	4065	4065	4065	100
422	20231026	135600	160195505	4060	4060	4060	4060	0
423	20231026	135500	160195505	4060	4060	4060	4060	0
424	20231026	135400	160195505	4060	4065	4065	4060	101
425	20231026	135300	159784945	4065	4065	4065	4065	8
426	20231026	135200	159752425	4065	4060	4065	4060	10
427	20231026	135100	159711790	4060	4060	4060	4060	0
428	20231026	135000	159711790	4060	4060	4060	4060	0
429	20231026	134900	159711790	4060	4060	4060	4060	0
430	20231026	134800	159711790	4060	4060	4060	4060	1
431	20231026	134700	159707730	4065	4065	4065	4065	2
432	20231026	134600	159699600	4060	4060	4060	4060	0
433	20231026	134500	159699600	4060	4060	4060	4060	0
434	20231026	134400	159699600	4060	4060	4060	4060	0
435	20231026	134300	159699600	4060	4060	4060	4060	30
436	20231026	134200	159577800	4055	4055	4055	4055	700
437	20231026	134100	156739300	4060	4060	4060	4060	0
438	20231026	134000	156739300	4060	4060	4060	4060	500
439	20231026	133900	154709300	4060	4060	4060	4060	0
440	20231026	133800	154709300	4060	4060	4060	4060	0
441	20231026	133700	154709300	4060	4060	4060	4060	100
442	20231026	133600	154303300	4055	4055	4055	4055	0
443	20231026	133500	154303300	4055	4055	4055	4055	0
444	20231026	133400	154303300	4055	4060	4060	4055	110
445	20231026	133300	153857200	4055	4055	4055	4055	63
446	20231026	133200	153601735	4055	4055	4055	4055	1
447	20231026	133100	153597680	4055	4055	4055	4055	1
448	20231026	133000	153593625	4055	4055	4055	4055	39
449	20231026	132900	153435480	4055	4055	4055	4055	1
450	20231026	132800	153431425	4055	4060	4060	4055	29
451	20231026	132700	153313690	4060	4060	4060	4060	0
452	20231026	132600	153313690	4060	4060	4060	4060	10
453	20231026	132500	153273090	4060	4060	4060	4060	0
454	20231026	132400	153273090	4060	4060	4060	4060	0
455	20231026	132300	153273090	4060	4060	4060	4060	0
456	20231026	132200	153273090	4060	4060	4060	4060	2
457	20231026	132100	153264970	4070	4075	4075	4070	83
458	20231026	132000	152926850	4075	4075	4075	4075	0
459	20231026	131900	152926850	4075	4075	4075	4075	0
460	20231026	131800	152926850	4075	4075	4075	4075	0
461	20231026	131700	152926850	4075	4075	4075	4075	1
462	20231026	131600	152922775	4070	4070	4070	4070	0
463	20231026	131500	152922775	4070	4070	4070	4070	0
464	20231026	131400	152922775	4070	4070	4070	4070	5
465	20231026	131300	152902425	4060	4060	4060	4060	0
466	20231026	131200	152902425	4060	4060	4060	4060	0
467	20231026	131100	152902425	4060	4060	4060	4060	0
468	20231026	131000	152902425	4060	4060	4060	4060	7
469	20231026	130900	152874005	4060	4060	4060	4060	0
470	20231026	130800	152874005	4060	4060	4060	4060	0
471	20231026	130700	152874005	4060	4070	4070	4060	595
472	20231026	130600	150455700	4070	4070	4070	4070	0
473	20231026	130500	150455700	4070	4070	4070	4070	20
474	20231026	130400	150374300	4070	4070	4070	4070	0
475	20231026	130300	150374300	4070	4070	4070	4070	0
476	20231026	130200	150374300	4070	4070	4070	4070	0
477	20231026	130100	150374300	4070	4070	4070	4065	104
478	20231026	130000	149951470	4070	4070	4070	4070	9
479	20231026	125900	149914840	4070	4070	4070	4070	12
480	20231026	125800	149866000	4070	4070	4070	4070	240
481	20231026	125700	148889200	4075	4080	4080	4075	105
482	20231026	125600	148461315	4080	4080	4080	4080	46
483	20231026	125500	148273635	4080	4075	4080	4075	5
484	20231026	125400	148253240	4080	4080	4080	4080	0
485	20231026	125300	148253240	4080	4080	4080	4080	20
486	20231026	125200	148171640	4080	4080	4080	4080	0
487	20231026	125100	148171640	4080	4080	4080	4080	0
488	20231026	125000	148171640	4080	4080	4080	4080	0
489	20231026	124900	148171640	4080	4080	4080	4080	126
490	20231026	124800	147657560	4075	4075	4075	4075	100
491	20231026	124700	147250060	4075	4075	4075	4075	0
492	20231026	124600	147250060	4075	4075	4075	4075	0
493	20231026	124500	147250060	4075	4075	4075	4075	0
494	20231026	124400	147250060	4075	4075	4075	4075	0
495	20231026	124300	147250060	4075	4075	4075	4075	7
496	20231026	124200	147221535	4075	4075	4075	4075	38
497	20231026	124100	147066685	4075	4075	4075	4075	1
498	20231026	124000	147062610	4075	4075	4075	4075	0
499	20231026	123900	147062610	4075	4075	4075	4075	4
500	20231026	123800	147046310	4080	4080	4080	4080	30
501	20231026	123700	146923910	4080	4080	4080	4080	1
502	20231026	123600	146919830	4065	4065	4065	4065	1
503	20231026	123500	146915765	4065	4065	4065	4065	3
504	20231026	123400	146903570	4080	4080	4080	4080	3
505	20231026	123300	146891330	4080	4080	4080	4080	0
506	20231026	123200	146891330	4080	4080	4080	4080	0
507	20231026	123100	146891330	4080	4080	4080	4080	0
508	20231026	123000	146891330	4080	4080	4080	4080	0
509	20231026	122900	146891330	4080	4080	4080	4080	0
510	20231026	122800	146891330	4080	4080	4080	4080	1
511	20231026	122700	146887250	4055	4055	4055	4055	0
512	20231026	122600	146887250	4055	4055	4055	4055	0
513	20231026	122500	146887250	4055	4055	4055	4055	600
514	20231026	122400	144454250	4055	4055	4055	4055	0
515	20231026	122300	144454250	4055	4060	4060	4055	1000
516	20231026	122200	140399240	4060	4060	4060	4060	0
517	20231026	122100	140399240	4060	4075	4075	4060	800
518	20231026	122000	137147595	4095	4095	4095	4095	0
519	20231026	121900	137147595	4095	4095	4095	4095	1
520	20231026	121800	137143500	4095	4095	4095	4095	0
521	20231026	121700	137143500	4095	4095	4095	4095	0
522	20231026	121600	137143500	4095	4095	4095	4095	2
523	20231026	121500	137135310	4095	4095	4095	4095	0
524	20231026	121400	137135310	4095	4095	4095	4095	0
525	20231026	121300	137135310	4095	4095	4095	4095	0
526	20231026	121200	137135310	4095	4095	4095	4095	0
527	20231026	121100	137135310	4095	4095	4095	4095	0
528	20231026	121000	137135310	4095	4095	4095	4095	5
529	20231026	120900	137114835	4095	4095	4095	4095	0
530	20231026	120800	137114835	4095	4095	4095	4095	2
531	20231026	120700	137106645	4095	4095	4095	4095	0
532	20231026	120600	137106645	4095	4095	4095	4095	153
533	20231026	120500	136480110	4095	4095	4095	4095	7
534	20231026	120400	136451445	4095	4095	4095	4095	57
535	20231026	120300	136218030	4095	4095	4095	4095	25
536	20231026	120200	136115655	4095	4095	4095	4095	0
537	20231026	120100	136115655	4095	4095	4095	4095	0
538	20231026	120000	136115655	4095	4095	4095	4095	0
539	20231026	115900	136115655	4095	4095	4095	4095	0
540	20231026	115800	136115655	4095	4095	4095	4095	128
541	20231026	115700	135591495	4090	4090	4090	4090	0
542	20231026	115600	135591495	4090	4090	4090	4090	57
543	20231026	115500	135358365	4090	4090	4090	4090	0
544	20231026	115400	135358365	4090	4090	4090	4090	3
545	20231026	115300	135346095	4075	4075	4075	4075	19
546	20231026	115200	135268670	4080	4080	4080	4080	1
547	20231026	115100	135264590	4075	4075	4075	4075	481
548	20231026	115000	133304515	4060	4060	4060	4060	0
549	20231026	114900	133304515	4060	4060	4060	4060	20
550	20231026	114800	133223315	4065	4065	4065	4065	0
551	20231026	114700	133223315	4065	4065	4065	4065	1
552	20231026	114600	133219250	4060	4060	4060	4060	0
553	20231026	114500	133219250	4060	4055	4060	4055	11
554	20231026	114400	133174640	4055	4055	4055	4055	7
555	20231026	114300	133146255	4060	4060	4060	4060	1
556	20231026	114200	133142195	4050	4060	4060	4050	5070
557	20231026	114100	112571715	4060	4065	4070	4060	1012
558	20231026	114000	108459805	4070	4070	4070	4065	27
559	20231026	113900	108349945	4070	4065	4070	4065	147
560	20231026	113800	107752285	4070	4070	4070	4070	10
561	20231026	113700	107711585	4065	4070	4070	4065	178
562	20231026	113600	106988010	4075	4075	4075	4075	0
563	20231026	113500	106988010	4075	4075	4075	4075	0
564	20231026	113400	106988010	4075	4075	4075	4075	200
565	20231026	113300	106173010	4065	4075	4075	4065	1402
566	20231026	113200	100473385	4070	4070	4070	4070	5
567	20231026	113100	100453035	4070	4070	4070	4070	59
568	20231026	113000	100212905	4070	4070	4070	4070	0
569	20231026	112900	100212905	4070	4070	4070	4070	12
570	20231026	112800	100164065	4070	4070	4075	4070	279
571	20231026	112700	99028530	4075	4080	4080	4075	56
572	20231026	112600	98800325	4080	4080	4080	4080	95
573	20231026	112500	98412725	4080	4085	4085	4080	474
574	20231026	112400	96478770	4085	4085	4085	4085	0
575	20231026	112300	96478770	4085	4085	4085	4085	0
576	20231026	112200	96478770	4085	4085	4085	4085	136
577	20231026	112100	95923210	4085	4090	4090	4085	763
578	20231026	112000	92802560	4095	4095	4095	4095	0
579	20231026	111900	92802560	4095	4095	4095	4095	20
580	20231026	111800	92720660	4095	4095	4095	4095	10
581	20231026	111700	92679710	4095	4095	4095	4095	0
582	20231026	111600	92679710	4095	4095	4095	4095	0
583	20231026	111500	92679710	4095	4095	4095	4095	0
584	20231026	111400	92679710	4095	4095	4095	4095	0
585	20231026	111300	92679710	4095	4095	4095	4095	0
586	20231026	111200	92679710	4095	4095	4095	4095	11
587	20231026	111100	92634665	4100	4100	4100	4100	76
588	20231026	111000	92323065	4100	4100	4100	4100	0
589	20231026	110900	92323065	4100	4100	4100	4100	0
590	20231026	110800	92323065	4100	4100	4100	4100	0
591	20231026	110700	92323065	4100	4100	4100	4100	0
592	20231026	110600	92323065	4100	4100	4100	4100	0
593	20231026	110500	92323065	4100	4100	4100	4100	0
594	20231026	110400	92323065	4100	4100	4100	4100	200
595	20231026	110300	91503065	4100	4100	4100	4100	0
596	20231026	110200	91503065	4100	4100	4100	4100	1
597	20231026	110100	91498965	4100	4100	4100	4100	2
598	20231026	110000	91490765	4105	4105	4105	4105	0
599	20231026	105900	91490765	4105	4105	4105	4105	0
600	20231026	105800	91490765	4105	4105	4105	4105	0
601	20231026	105700	91490765	4105	4105	4105	4105	166
602	20231026	105600	90809335	4105	4105	4105	4105	0
603	20231026	105500	90809335	4105	4105	4105	4105	0
604	20231026	105400	90809335	4105	4105	4105	4105	1
605	20231026	105300	90805230	4100	4100	4100	4100	1
606	20231026	105200	90801130	4100	4100	4100	4100	110
607	20231026	105100	90350130	4105	4105	4105	4105	0
608	20231026	105000	90350130	4105	4105	4105	4105	0
609	20231026	104900	90350130	4105	4100	4105	4100	16
610	20231026	104800	90284465	4105	4105	4105	4105	15
611	20231026	104700	90222890	4100	4100	4100	4100	0
612	20231026	104600	90222890	4100	4100	4100	4100	322
613	20231026	104500	88902690	4095	4095	4095	4095	0
614	20231026	104400	88902690	4095	4095	4095	4095	0
615	20231026	104300	88902690	4095	4095	4095	4095	0
616	20231026	104200	88902690	4095	4095	4095	4095	8
617	20231026	104100	88869930	4095	4095	4095	4095	10
618	20231026	104000	88828980	4095	4095	4095	4095	10
619	20231026	103900	88788030	4095	4095	4095	4095	19
620	20231026	103800	88710225	4090	4090	4090	4090	0
621	20231026	103700	88710225	4090	4090	4090	4090	0
622	20231026	103600	88710225	4090	4090	4090	4090	0
623	20231026	103500	88710225	4090	4090	4090	4090	0
624	20231026	103400	88710225	4090	4090	4090	4090	0
625	20231026	103300	88710225	4090	4090	4090	4090	1
626	20231026	103200	88706135	4090	4090	4090	4090	23
627	20231026	103100	88612065	4095	4095	4095	4095	0
628	20231026	103000	88612065	4095	4095	4095	4095	0
629	20231026	102900	88612065	4095	4095	4095	4095	10
630	20231026	102800	88571115	4095	4095	4095	4095	7
631	20231026	102700	88542450	4090	4090	4090	4090	1
632	20231026	102600	88538360	4095	4095	4095	4095	300
633	20231026	102500	87309860	4090	4090	4090	4090	300
634	20231026	102400	86082860	4070	4075	4075	4070	600
635	20231026	102300	83640495	4065	4065	4065	4065	0
636	20231026	102200	83640495	4065	4090	4090	4065	555
637	20231026	102100	81377800	4090	4090	4090	4090	0
638	20231026	102000	81377800	4090	4090	4090	4090	48
639	20231026	101900	81181480	4090	4090	4090	4090	0
640	20231026	101800	81181480	4090	4090	4090	4090	0
641	20231026	101700	81181480	4090	4090	4090	4090	0
642	20231026	101600	81181480	4090	4090	4090	4090	40
643	20231026	101500	81017880	4090	4090	4090	4090	13
644	20231026	101400	80964710	4090	4090	4090	4090	1
645	20231026	101300	80960620	4080	4085	4090	4080	57
646	20231026	101200	80727565	4090	4080	4090	4080	182
647	20231026	101100	79983385	4090	4090	4090	4090	0
648	20231026	101000	79983385	4090	4065	4090	4065	565
649	20231026	100900	77674200	4070	4070	4070	4070	0
650	20231026	100800	77674200	4070	4070	4070	4070	1
651	20231026	100700	77670130	4060	4065	4065	4060	5
652	20231026	100600	77649820	4065	4065	4065	4065	297
653	20231026	100500	76442515	4065	4070	4070	4065	201
654	20231026	100400	75625400	4065	4065	4065	4065	5
655	20231026	100300	75605075	4065	4060	4065	4055	293
656	20231026	100200	74416040	4060	4065	4065	4060	902
657	20231026	100100	70752900	4070	4075	4075	4070	61
658	20231026	100000	70504625	4080	4080	4080	4070	81
659	20231026	095900	70174235	4080	4075	4080	4075	2
660	20231026	095800	70166080	4075	4075	4075	4075	15
661	20231026	095700	70104955	4075	4070	4075	4070	26
662	20231026	095600	69999085	4070	4075	4075	4065	401
663	20231026	095500	68367055	4075	4075	4075	4075	39
664	20231026	095400	68208130	4075	4075	4075	4075	10
665	20231026	095300	68167380	4075	4075	4075	4070	135
666	20231026	095200	67617265	4090	4090	4090	4090	0
667	20231026	095100	67617265	4090	4090	4090	4090	5
668	20231026	095000	67596815	4090	4090	4090	4090	1
669	20231026	094900	67592725	4075	4080	4080	4075	501
670	20231026	094800	65551145	4080	4080	4080	4080	1
671	20231026	094700	65547065	4080	4100	4100	4080	1005
672	20231026	094600	61440045	4095	4095	4095	4095	101
673	20231026	094500	61026450	4090	4090	4090	4090	0
674	20231026	094400	61026450	4090	4090	4090	4090	3
675	20231026	094300	61014180	4085	4090	4090	4085	28
676	20231026	094200	60899765	4090	4090	4090	4090	201
677	20231026	094100	60077675	4090	4090	4090	4090	1
678	20231026	094000	60073585	4085	4085	4085	4085	0
679	20231026	093900	60073585	4085	4085	4085	4085	34
680	20231026	093800	59934695	4085	4085	4085	4085	0
681	20231026	093700	59934695	4085	4080	4085	4080	620
682	20231026	093600	57405005	4085	4100	4100	4085	346
683	20231026	093500	55987230	4100	4100	4100	4100	581
684	20231026	093400	53605130	4100	4090	4100	4090	634
685	20231026	093300	51011720	4120	4120	4120	4100	524
686	20231026	093200	48863200	4120	4110	4120	4100	410
687	20231026	093100	47180555	4125	4130	4130	4125	32
688	20231026	093000	47048410	4130	4130	4130	4130	10
689	20231026	092900	47007110	4100	4100	4100	4100	0
690	20231026	092800	47007110	4100	4105	4105	4100	500
691	20231026	092700	44957090	4100	4100	4100	4100	400
692	20231026	092600	43317090	4100	4115	4120	4100	1030
693	20231026	092500	39092645	4115	4140	4140	4110	1405
694	20231026	092400	33303505	4155	4155	4155	4130	12
695	20231026	092300	33253895	4130	4130	4130	4130	0
696	20231026	092200	33253895	4130	4130	4130	4130	0
697	20231026	092100	33253895	4130	4125	4130	4125	590
698	20231026	092000	30820020	4125	4130	4130	4125	40
699	20231026	091900	30654895	4125	4135	4135	4125	572
700	20231026	091800	28295275	4135	4140	4140	4135	113
701	20231026	091700	27827500	4140	4155	4155	4140	95
702	20231026	091600	27433335	4160	4165	4165	4155	89
703	20231026	091500	27063475	4170	4170	4170	4170	153
704	20231026	091400	26425465	4165	4175	4175	4165	6
705	20231026	091300	26400425	4175	4175	4175	4175	0
706	20231026	091200	26400425	4175	4175	4175	4175	10
707	20231026	091100	26358675	4175	4175	4175	4175	0
708	20231026	091000	26358675	4175	4230	4230	4175	114
709	20231026	090900	25877170	4230	4170	4230	4170	1111
710	20231026	090800	21243640	4180	4180	4180	4180	519
711	20231026	090700	19074220	4265	4260	4265	4260	610
712	20231026	090600	16474205	4265	4135	4265	4120	170
713	20231026	090500	15769585	4135	4095	4135	4090	2908
714	20231026	090400	3858525	4100	4115	4115	4100	32
715	20231026	090300	3726980	4115	4115	4115	4115	0
716	20231026	090200	3726980	4115	4085	4115	4070	59
717	20231026	090100	3485100	4085	4100	4100	4085	62
718	20231026	090000	3231045	4110	4135	4135	4110	782